Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.67 | 15.78 | 15.66 | 15.74 | 3,418 | +0.00(+0.01%) |
Dec 28, 2023 | 15.64 | 15.75 | 15.60 | 15.74 | 25,332 | +0.10(+0.64%) |
Dec 27, 2023 | 15.52 | 15.67 | 15.52 | 15.64 | 11,230 | +0.07(+0.45%) |
Dec 26, 2023 | 15.33 | 15.61 | 15.31 | 15.57 | 3,809 | +0.15(+0.97%) |
Dec 22, 2023 | 15.35 | 15.53 | 15.35 | 15.42 | 6,778 | +0.21(+1.37%) |
Dec 21, 2023 | 15.24 | 15.24 | 15.00 | 15.21 | 5,155 | +0.16(+1.08%) |
Dec 20, 2023 | 15.53 | 15.53 | 15.05 | 15.05 | 3,775 | -0.50(-3.23%) |
Dec 19, 2023 | 15.61 | 15.61 | 15.52 | 15.55 | 2,196 | -0.01(-0.06%) |
Dec 18, 2023 | 15.36 | 15.64 | 15.36 | 15.56 | 1,930 | +0.28(+1.86%) |
Dec 15, 2023 | 15.21 | 15.29 | 15.17 | 15.28 | 2,469 | +0.06(+0.39%) |
Dec 14, 2023 | 15.71 | 15.71 | 15.22 | 15.22 | 5,764 | -0.47(-2.99%) |
Dec 13, 2023 | 15.09 | 15.69 | 15.09 | 15.69 | 5,032 | +0.49(+3.24%) |
Dec 12, 2023 | 15.17 | 15.19 | 15.10 | 15.19 | 1,427 | +0.09(+0.59%) |
Dec 11, 2023 | 14.93 | 15.10 | 14.93 | 15.10 | 5,004 | +0.28(+1.88%) |
Dec 08, 2023 | 14.99 | 14.99 | 14.83 | 14.83 | 6,445 | -0.17(-1.12%) |
Dec 07, 2023 | 14.95 | 14.99 | 14.95 | 14.99 | 8,664 | +0.13(+0.85%) |
Dec 06, 2023 | 14.85 | 14.88 | 14.80 | 14.87 | 4,918 | -0.05(-0.35%) |
Dec 05, 2023 | 15.08 | 15.14 | 14.92 | 14.92 | 14,519 | -0.28(-1.87%) |
Dec 04, 2023 | 15.19 | 15.30 | 15.15 | 15.20 | 4,577 | +0.04(+0.23%) |
Dec 01, 2023 | 15.02 | 15.20 | 15.02 | 15.17 | 7,841 | +0.13(+0.88%) |
Nov 30, 2023 | 14.63 | 15.04 | 14.62 | 15.04 | 15,657 | +0.29(+1.97%) |
Nov 29, 2023 | 14.95 | 14.95 | 14.74 | 14.75 | 16,653 | -0.26(-1.75%) |
Nov 28, 2023 | 14.91 | 15.10 | 14.91 | 15.01 | 11,800 | +0.11(+0.71%) |
Nov 27, 2023 | 14.88 | 15.01 | 14.88 | 14.90 | 3,804 | -0.04(-0.30%) |
Nov 24, 2023 | 14.96 | 14.96 | 14.86 | 14.95 | 6,163 | +0.03(+0.22%) |
Nov 22, 2023 | 14.88 | 14.92 | 14.80 | 14.92 | 1,206 | +0.26(+1.78%) |
Nov 21, 2023 | 14.67 | 14.70 | 14.46 | 14.65 | 13,670 | +0.10(+0.72%) |
Nov 20, 2023 | 14.55 | 14.65 | 14.51 | 14.55 | 7,349 | -0.07(-0.45%) |
Nov 17, 2023 | 14.66 | 14.66 | 14.49 | 14.62 | 20,434 | -0.02(-0.10%) |
Nov 16, 2023 | 14.64 | 14.66 | 14.63 | 14.63 | 386 | -0.41(-2.74%) |
Nov 15, 2023 | 15.02 | 15.07 | 14.95 | 15.04 | 8,521 | +0.25(+1.69%) |
Nov 14, 2023 | 14.81 | 14.81 | 14.71 | 14.79 | 2,303 | +0.33(+2.26%) |
Nov 13, 2023 | 14.53 | 14.53 | 14.47 | 14.47 | 463 | +0.03(+0.21%) |
Nov 10, 2023 | 14.15 | 14.44 | 14.11 | 14.44 | 2,061 | +0.17(+1.19%) |
Nov 09, 2023 | 14.27 | 14.30 | 14.15 | 14.27 | 2,740 | -0.08(-0.53%) |
Nov 08, 2023 | 14.42 | 14.43 | 14.23 | 14.34 | 5,881 | -0.07(-0.51%) |
Nov 07, 2023 | 14.42 | 14.51 | 14.41 | 14.42 | 4,444 | +0.00(+0.00%) |
Nov 06, 2023 | 14.38 | 14.52 | 14.38 | 14.42 | 5,560 | +0.06(+0.41%) |
Nov 03, 2023 | 14.44 | 14.54 | 14.36 | 14.36 | 3,390 | +0.04(+0.27%) |
Nov 02, 2023 | 14.15 | 14.32 | 14.04 | 14.32 | 4,659 | +0.33(+2.36%) |
Nov 01, 2023 | 14.04 | 14.09 | 13.86 | 13.99 | 2,432 | +0.01(+0.06%) |
Oct 31, 2023 | 13.90 | 13.99 | 13.90 | 13.98 | 4,302 | +0.08(+0.56%) |
Oct 30, 2023 | 13.65 | 13.95 | 13.64 | 13.90 | 5,986 | +0.41(+3.06%) |
Oct 27, 2023 | 13.78 | 13.78 | 13.49 | 13.49 | 5,423 | -0.36(-2.60%) |
Oct 26, 2023 | 14.15 | 14.15 | 13.85 | 13.85 | 1,708 | -0.20(-1.41%) |
Oct 25, 2023 | 13.89 | 14.12 | 13.88 | 14.05 | 1,168 | +0.05(+0.39%) |
Oct 24, 2023 | 13.89 | 14.01 | 13.88 | 14.00 | 5,145 | +0.27(+1.95%) |
Oct 23, 2023 | 13.65 | 13.87 | 13.64 | 13.73 | 5,569 | -0.12(-0.90%) |
Oct 20, 2023 | 13.91 | 14.01 | 13.85 | 13.85 | 3,856 | -0.08(-0.56%) |
Oct 19, 2023 | 14.16 | 14.17 | 13.87 | 13.93 | 3,318 | -0.23(-1.62%) |
Oct 18, 2023 | 14.05 | 14.30 | 14.05 | 14.16 | 39,457 | +0.16(+1.17%) |
Oct 17, 2023 | 13.90 | 14.00 | 13.87 | 14.00 | 2,771 | +0.07(+0.54%) |
Oct 16, 2023 | 13.75 | 13.92 | 13.71 | 13.92 | 2,495 | +0.32(+2.34%) |
Oct 13, 2023 | 13.43 | 13.69 | 13.43 | 13.60 | 14,381 | +0.24(+1.82%) |
Oct 12, 2023 | 13.62 | 13.62 | 13.31 | 13.36 | 4,749 | -0.38(-2.78%) |
Oct 11, 2023 | 13.72 | 13.75 | 13.58 | 13.74 | 5,571 | -0.13(-0.95%) |
Oct 10, 2023 | 13.88 | 13.99 | 13.85 | 13.87 | 15,358 | +0.28(+2.06%) |
Oct 09, 2023 | 13.57 | 13.59 | 13.39 | 13.59 | 3,556 | +0.00(+0.01%) |
Oct 06, 2023 | 13.37 | 13.65 | 13.03 | 13.59 | 7,776 | -0.15(-1.09%) |
Oct 05, 2023 | 14.19 | 14.19 | 13.74 | 13.74 | 825 | -0.58(-4.03%) |
Oct 04, 2023 | 14.13 | 14.32 | 14.03 | 14.32 | 11,553 | +0.27(+1.91%) |
Oct 03, 2023 | 14.34 | 14.37 | 14.05 | 14.05 | 58,926 | -0.24(-1.65%) |